Stockscreener 앱 받기
16.19
2.88%
-0.48
시간 외 거래:
16.23
0.04
+0.25%
Energy Transfer Lp 주식 (ET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.56 | $16.18 | $0.3834 | 18,879,880.0 | -2.88% |
| 2025-05-02 | $16.87 | $16.60 | $0.2668 | 16,518,219.0 | +0.85% |
| 2025-05-01 | $16.97 | $16.50 | $0.465 | 18,164,346.0 | -0.06% |
| 2025-04-30 | $16.94 | $16.35 | $0.59 | 19,558,324.0 | -2.93% |
| 2025-04-29 | $17.31 | $17.04 | $0.27 | 10,828,590.0 | -1.39% |
| 2025-04-28 | $17.52 | $17.21 | $0.315 | 11,005,136.0 | -0.97% |
| 2025-04-25 | $17.54 | $17.28 | $0.26 | 9,760,357.0 | -0.80% |
| 2025-04-24 | $17.70 | $17.17 | $0.535 | 10,742,605.0 | +2.87% |
| 2025-04-23 | $17.60 | $16.92 | $0.6799 | 13,992,318.0 | +0.71% |
| 2025-04-22 | $17.05 | $16.75 | $0.295 | 11,321,413.0 | +2.54% |
| 2025-04-21 | $17.23 | $16.38 | $0.85 | 14,279,520.0 | -4.11% |
| 2025-04-17 | $17.52 | $17.07 | $0.45 | 11,247,888.0 | +2.07% |
| 2025-04-16 | $17.30 | $16.79 | $0.51 | 11,695,744.0 | -1.11% |
| 2025-04-15 | $17.37 | $16.80 | $0.5689 | 10,155,204.0 | +1.72% |
| 2025-04-14 | $16.86 | $16.41 | $0.4417 | 14,428,086.0 | +3.00% |
| 2025-04-11 | $16.33 | $15.41 | $0.92 | 18,364,558.0 | +2.64% |
| 2025-04-10 | $16.50 | $15.51 | $0.9863 | 19,035,366.0 | -4.56% |
| 2025-04-09 | $16.98 | $14.90 | $2.08 | 47,949,993.0 | +6.52% |
| 2025-04-08 | $16.80 | $15.32 | $1.48 | 24,765,192.0 | -1.39% |
Energy Transfer Lp 주식 (ET) 연도별 가격 이력
이 심층 분석에서는 Energy Transfer Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Transfer Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Transfer Lp 주식 (ET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.97 | $16.18 | $0.795 | 72,442,325.0 | -2.12% |
| 2025-04 | $18.94 | $14.60 | $4.34 | 403,846,726.0 | -11.03% |
| 2025-03 | $19.51 | $16.83 | $2.68 | 295,818,242.0 | -3.63% |
| 2025-02 | $21.07 | $18.25 | $2.82 | 298,441,048.0 | -5.81% |
| 2025-01 | $21.45 | $19.25 | $2.20 | 357,672,820.0 | +4.54% |
Energy Transfer Lp 주식 (ET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.90 | $18.09 | $1.81 | 276,271,062.0 | -1.46% |
| 2024-11 | $20.02 | $16.40 | $3.62 | 407,244,411.0 | +20.51% |
| 2024-10 | $16.64 | $15.95 | $0.69 | 247,378,647.0 | +2.68% |
| 2024-09 | $16.38 | $15.66 | $0.72 | 233,031,232.0 | -0.31% |
| 2024-08 | $16.46 | $14.90 | $1.56 | 387,900,196.0 | -1.04% |
| 2024-07 | $16.50 | $15.89 | $0.61 | 385,551,316.0 | +0.31% |
| 2024-06 | $16.31 | $15.10 | $1.21 | 193,646,684.0 | +3.51% |
| 2024-05 | $16.40 | $15.30 | $1.10 | 260,957,490.0 | -0.38% |
| 2024-04 | $16.07 | $14.96 | $1.11 | 240,688,492.0 | +0.00% |
| 2024-03 | $15.81 | $14.71 | $1.10 | 203,266,071.0 | +7.45% |
| 2024-02 | $14.97 | $13.79 | $1.19 | 280,892,109.0 | +2.38% |
| 2024-01 | $14.65 | $13.60 | $1.05 | 283,471,076.0 | +3.62% |
Energy Transfer Lp 주식 (ET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.00 | $13.12 | $0.885 | 364,543,902.0 | -0.65% |
| 2023-11 | $13.91 | $12.90 | $1.01 | 278,094,504.0 | +5.63% |
| 2023-10 | $14.15 | $12.96 | $1.19 | 279,051,273.0 | -6.27% |
| 2023-09 | $14.09 | $13.49 | $0.60 | 277,790,104.0 | +4.16% |
| 2023-08 | $13.64 | $12.46 | $1.18 | 318,171,340.0 | +1.35% |
| 2023-07 | $13.36 | $12.68 | $0.68 | 188,375,326.0 | +4.65% |
| 2023-06 | $13.02 | $12.40 | $0.62 | 186,936,292.0 | +2.42% |
| 2023-05 | $13.09 | $12.18 | $0.915 | 232,935,829.0 | -3.73% |
| 2023-04 | $12.99 | $12.43 | $0.56 | 152,839,204.0 | +3.29% |
| 2023-03 | $13.25 | $11.45 | $1.80 | 312,493,212.0 | -1.50% |
| 2023-02 | $13.51 | $12.66 | $0.85 | 256,337,649.0 | -4.67% |
| 2023-01 | $13.67 | $11.50 | $2.17 | 272,179,661.0 | +11.88% |
3.18%
0.15%
자본화:
|
볼륨(24시간):